Stockscreener 앱 받기
8.435
1.20%
+0.105
Playa Hotels & Resorts N.V. 주식 (PLYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $8.45 | $8.33 | $0.115 | 72,625.0 | +1.26% |
| 2024-05-17 | $8.57 | $8.31 | $0.26 | 548,685.0 | -2.46% |
| 2024-05-16 | $8.71 | $8.45 | $0.255 | 643,736.0 | +0.12% |
| 2024-05-15 | $8.56 | $8.38 | $0.19 | 967,935.0 | +1.43% |
| 2024-05-14 | $8.62 | $8.36 | $0.265 | 1,244,313.0 | -1.18% |
| 2024-05-13 | $8.83 | $8.49 | $0.34 | 1,118,361.0 | -2.85% |
| 2024-05-10 | $8.82 | $8.70 | $0.13 | 736,960.0 | -0.57% |
| 2024-05-09 | $8.90 | $8.70 | $0.202 | 1,134,698.0 | -1.23% |
| 2024-05-08 | $9.21 | $8.91 | $0.30 | 567,393.0 | -3.46% |
| 2024-05-07 | $9.85 | $9.16 | $0.6899 | 1,028,370.0 | -2.01% |
| 2024-05-06 | $9.50 | $9.27 | $0.23 | 972,871.0 | +1.45% |
| 2024-05-03 | $9.33 | $9.21 | $0.125 | 509,634.0 | +0.92% |
| 2024-05-02 | $9.27 | $9.10 | $0.175 | 629,010.0 | +1.43% |
| 2024-05-01 | $9.24 | $8.95 | $0.29 | 592,929.0 | +0.89% |
| 2024-04-30 | $9.13 | $8.96 | $0.175 | 543,904.0 | -1.64% |
| 2024-04-29 | $9.18 | $9.03 | $0.145 | 351,877.0 | +1.10% |
| 2024-04-26 | $9.17 | $9.05 | $0.12 | 192,317.0 | -0.98% |
| 2024-04-25 | $9.18 | $9.03 | $0.15 | 291,413.0 | -0.22% |
| 2024-04-24 | $9.37 | $9.13 | $0.24 | 615,648.0 | -0.43% |
| 2024-04-23 | $9.21 | $8.89 | $0.3199 | 443,286.0 | +2.79% |
| 2024-04-22 | $9.07 | $8.94 | $0.14 | 364,446.0 | -0.44% |
Playa Hotels & Resorts N.V. 주식 (PLYA) 연도별 가격 이력
이 심층 분석에서는 Playa Hotels & Resorts N.V. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playa Hotels & Resorts N.V. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playa Hotels & Resorts N.V. 주식 (PLYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $9.85 | $8.31 | $1.54 | 10,767,520.0 | -6.28% |
| 2024-04 | $9.79 | $8.86 | $0.93 | 12,101,879.0 | -7.22% |
| 2024-03 | $9.84 | $9.09 | $0.755 | 15,858,139.0 | +5.55% |
| 2024-02 | $9.40 | $8.25 | $1.15 | 11,394,940.0 | +10.72% |
| 2024-01 | $8.67 | $7.95 | $0.72 | 11,698,030.0 | -4.05% |
Playa Hotels & Resorts N.V. 주식 (PLYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.82 | $7.29 | $1.53 | 10,268,151.0 | +14.57% |
| 2023-11 | $7.89 | $6.91 | $0.99 | 16,667,743.0 | +4.43% |
| 2023-10 | $7.36 | $6.88 | $0.4849 | 13,043,412.0 | -0.14% |
| 2023-09 | $7.58 | $7.01 | $0.575 | 18,597,188.0 | -2.95% |
| 2023-08 | $8.17 | $7.11 | $1.06 | 43,446,258.0 | -8.58% |
| 2023-07 | $8.53 | $7.77 | $0.755 | 30,258,699.0 | +0.25% |
| 2023-06 | $9.61 | $7.79 | $1.81 | 21,997,047.0 | -8.44% |
| 2023-05 | $9.77 | $8.69 | $1.08 | 23,926,306.0 | -4.51% |
| 2023-04 | $9.66 | $8.88 | $0.7756 | 18,323,489.0 | -3.02% |
| 2023-03 | $9.73 | $8.41 | $1.32 | 41,126,635.0 | +7.62% |
| 2023-02 | $9.04 | $7.47 | $1.58 | 30,366,260.0 | +17.68% |
| 2023-01 | $7.64 | $6.13 | $1.51 | 27,116,253.0 | +16.08% |
Playa Hotels & Resorts N.V. 주식 (PLYA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.59 | $5.71 | $0.8838 | 26,092,458.0 | +6.18% |
| 2022-11 | $6.35 | $5.62 | $0.73 | 31,326,879.0 | -0.32% |
| 2022-10 | $6.28 | $5.34 | $0.935 | 27,988,727.0 | +6.01% |
| 2022-09 | $6.71 | $5.71 | $0.995 | 28,466,252.0 | -11.28% |
| 2022-08 | $7.49 | $6.54 | $0.945 | 26,403,096.0 | -4.37% |
| 2022-07 | $7.00 | $6.22 | $0.7799 | 18,063,250.0 | -0.15% |
| 2022-06 | $9.51 | $6.46 | $3.05 | 36,746,667.0 | -20.49% |
| 2022-05 | $9.58 | $7.31 | $2.27 | 43,220,795.0 | -8.47% |
| 2022-04 | $9.70 | $7.66 | $2.04 | 22,088,330.0 | +9.13% |
| 2022-03 | $9.81 | $8.15 | $1.66 | 32,976,899.0 | -8.47% |
| 2022-02 | $9.49 | $7.42 | $2.07 | 30,095,810.0 | +23.85% |
| 2022-01 | $8.28 | $6.91 | $1.37 | 22,804,227.0 | -4.39% |
1.57%
0.22%
자본화:
|
볼륨(24시간):